Spot 148.49
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 01:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.70 | 51.80 | 50.25 | +0.95 | 42.7% | 100 | 42.7% | -0.06 | 1.02 | 0.70 | 1.35 | — |
| — | 43.70 | 47.20 | 45.45 | +0.93 | 41.6% | 105 | 41.6% | -0.08 | 1.60 | 1.00 | 2.20 | — |
| — | 40.20 | 42.80 | 41.50 | +0.91 | 40.7% | 110 | 40.7% | -0.10 | 1.93 | 1.05 | 2.80 | — |
| — | 35.40 | 38.60 | 37.00 | +0.88 | 39.9% | 115 | 39.9% | -0.13 | 3.12 | 2.55 | 3.70 | — |
| — | 32.10 | 34.50 | 33.30 | +0.84 | 39.1% | 120 | 39.1% | -0.16 | 4.10 | 3.40 | 4.80 | — |
| — | 27.10 | 30.70 | 28.90 | +0.80 | 38.5% | 125 | 38.5% | -0.20 | 4.95 | 4.40 | 5.50 | — |
| — | 24.60 | 26.90 | 25.75 | +0.76 | 38.0% | 130 | 38.0% | -0.25 | 6.30 | 5.50 | 7.10 | — |
| — | 20.90 | 23.90 | 22.40 | +0.71 | 37.5% | 135 | 37.5% | -0.30 | 7.90 | 7.40 | 8.40 | — |
| — | 18.30 | 20.80 | 19.55 | +0.66 | 37.0% | 140 | 37.0% | -0.35 | 9.85 | 8.80 | 10.90 | — |
| — | 16.10 | 17.50 | 16.80 | +0.61 | 36.6% | 145 | 36.6% | -0.40 | 12.05 | 10.80 | 13.30 | — |
| — | 13.70 | 14.70 | 14.20 | +0.55 | 36.2% | 150 | 36.2% | -0.46 | 14.50 | 13.10 | 15.90 | — |
| — | 11.50 | 13.60 | 12.55 | +0.49 | 35.9% | 155 | 35.9% | -0.52 | 17.20 | 15.70 | 18.70 | — |
| — | 9.50 | 10.30 | 9.90 | +0.44 | 35.6% | 160 | 35.6% | -0.57 | 20.75 | 19.20 | 22.30 | — |
| — | 6.40 | 9.10 | 7.75 | +0.39 | 35.3% | 165 | 35.3% | -0.63 | 23.60 | 22.10 | 25.10 | — |
| — | 6.10 | 7.50 | 6.80 | +0.34 | 35.1% | 170 | 35.1% | -0.68 | 27.15 | 25.70 | 28.60 | — |
| — | 5.20 | 6.20 | 5.70 | +0.29 | 34.8% | 175 | 34.8% | -0.73 | 31.10 | 29.50 | 32.70 | — |
| — | 4.00 | 5.30 | 4.65 | +0.25 | 34.6% | 180 | 34.6% | -0.77 | 35.10 | 33.60 | 36.60 | — |
| — | 3.10 | 4.30 | 3.70 | +0.21 | 34.4% | 185 | 34.4% | -0.81 | 39.40 | 37.80 | 41.00 | — |
| — | 2.20 | 3.50 | 2.85 | +0.18 | 34.3% | 190 | 34.3% | -0.85 | 43.55 | 42.10 | 45.00 | — |
| — | 1.95 | 3.10 | 2.52 | +0.15 | 34.1% | 195 | 34.1% | -0.88 | 48.30 | 46.60 | 50.00 | — |
| — | 1.70 | 2.30 | 2.00 | +0.12 | 34.0% | 200 | 34.0% | -0.91 | 52.80 | 51.20 | 54.40 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.